Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iluka Resources Ltd ADR (OP: ILKAY )

24.00 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2015 29.90 29.90 29.90 0 +0.08(+0.27%)
Feb 17, 2015 29.82 29.82 29.82 0 +1.75(+6.23%)
Feb 13, 2015 28.07 28.07 28.07 0 -0.37(-1.30%)
Feb 02, 2015 28.44 28.44 28.44 0 -0.31(-1.08%)
Jan 26, 2015 28.75 28.75 28.75 0 +1.84(+6.84%)
Jan 22, 2015 26.91 26.91 26.91 0 +0.60(+2.28%)
Jan 20, 2015 26.31 26.31 26.31 0 +0.73(+2.85%)
Jan 15, 2015 25.58 25.58 25.58 0 +0.62(+2.48%)
Jan 09, 2015 24.96 24.96 24.96 0 +0.97(+4.04%)
Jan 06, 2015 23.99 23.99 23.99 0 -0.25(-1.03%)
Dec 23, 2014 24.24 24.24 24.24 0 -0.22(-0.90%)
Dec 18, 2014 24.46 24.46 24.46 0 +0.86(+3.64%)
Dec 15, 2014 23.62 23.62 23.60 23.60 264 -0.60(-2.48%)
Dec 12, 2014 24.20 24.20 24.20 24.20 100 -0.40(-1.63%)
Dec 11, 2014 24.60 24.60 24.60 24.60 550 +0.19(+0.78%)
Dec 10, 2014 24.50 24.50 24.41 24.41 200 +0.01(+0.04%)
Dec 09, 2014 24.64 24.64 24.40 24.40 200 -2.43(-9.06%)
Dec 08, 2014 27.00 27.00 26.11 26.83 600 -0.60(-2.19%)
Dec 05, 2014 27.43 27.43 27.43 27.43 100 -3.02(-9.92%)
Nov 19, 2014 30.45 30.45 30.45 0 -0.51(-1.65%)
Nov 18, 2014 30.96 30.96 30.96 30.96 100 +0.09(+0.29%)
Nov 11, 2014 30.87 30.87 30.87 0 +0.34(+1.11%)
Nov 07, 2014 30.53 30.53 30.53 0 -0.32(-1.04%)
Nov 03, 2014 30.85 30.85 30.85 0 -1.29(-4.01%)
Oct 29, 2014 32.14 32.14 32.14 0 -0.90(-2.72%)
Oct 17, 2014 33.66 33.66 33.04 33.04 350 +0.44(+1.35%)
Oct 16, 2014 32.60 32.60 32.60 32.60 100 -0.86(-2.57%)
Oct 15, 2014 33.46 33.46 33.46 33.46 100 +0.71(+2.17%)
Oct 13, 2014 32.75 32.75 32.75 0 -0.98(-2.91%)
Oct 09, 2014 33.73 33.73 33.73 0 +0.13(+0.39%)
Oct 08, 2014 32.71 33.60 32.71 33.60 500 +0.71(+2.16%)
Oct 07, 2014 33.13 33.13 32.89 32.89 1,000 -0.38(-1.14%)
Oct 02, 2014 33.27 33.27 33.27 0 +0.11(+0.33%)
Oct 01, 2014 33.34 33.34 33.16 33.16 200 -3.04(-8.40%)
Sep 26, 2014 36.20 36.20 36.20 10 -0.13(-0.36%)
Sep 25, 2014 36.92 36.92 36.33 36.33 300 -1.23(-3.27%)
Sep 23, 2014 37.56 37.56 37.56 0 -0.29(-0.77%)
Sep 17, 2014 37.85 37.85 37.85 0 -1.41(-3.59%)
Sep 16, 2014 39.26 39.26 39.26 39.26 200 -1.85(-4.50%)
Sep 09, 2014 41.11 41.11 41.11 0 +0.26(+0.64%)
Aug 22, 2014 40.85 40.85 40.85 0 +0.89(+2.23%)
Aug 19, 2014 39.96 39.96 39.96 0 -0.02(-0.05%)
Aug 06, 2014 39.98 39.98 39.98 0 +0.89(+2.28%)
Aug 05, 2014 39.27 39.27 39.09 39.09 300 -1.41(-3.48%)
Aug 01, 2014 40.50 40.50 40.50 0 -0.57(-1.39%)
Jul 31, 2014 41.07 41.07 41.07 41.07 100 +0.00(+0.00%)
Jul 25, 2014 41.52 41.52 41.07 41.07 200 +1.71(+4.34%)
Jul 01, 2014 39.36 39.36 39.36 0 +0.24(+0.61%)
Jun 18, 2014 39.12 39.12 39.12 0 +1.16(+3.06%)
Jun 17, 2014 37.96 37.96 37.96 37.96 200 -1.83(-4.60%)
Jun 11, 2014 39.79 39.79 39.79 0 -0.21(-0.53%)
Jun 09, 2014 40.00 40.00 40.00 40.00 0 +0.17(+0.43%)
Jun 05, 2014 39.83 39.83 39.83 39.83 0 -1.32(-3.21%)
May 15, 2014 41.15 41.15 41.15 41.15 0 +0.48(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.